Dark

XLV20270115C200
XLV Jan 15 2027 200.00 Call (XLV270115C00200000)
option OPRA

EOD

Oct 1, 2026

0.3000-23.077%(-0.0900)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3100	0.3100	0.3000	0.3000	-23.077%	9	4,467	0.000%
2026-09-30	0.4000	0.4000	0.3900	0.3900	+11.429%	2	4,460	-23.077%
2026-09-29	0.4500	0.4500	0.3500	0.3500	-12.500%	8	4,459	-14.286%
2026-09-28	0.4000	0.4000	0.4000	0.4000	-9.091%	2	4,453	-25.000%
2026-09-24	0.3200	0.5000	0.3200	0.4400	+4.762%	111	4,452	-31.818%
2026-09-22	0.4400	0.4700	0.4200	0.4200	+20.000%	102	4,362	-28.571%
2026-09-17	0.3500	0.3500	0.3500	0.3500	+16.667%	225	4,290	-14.286%
2026-09-11	0.3000	0.3000	0.3000	0.3000	0.000%	50	4,240	0.000%
2026-09-10	0.3900	0.3900	0.3000	0.3000	-11.765%	106	4,240	0.000%
2026-09-09	0.3700	0.3700	0.3400	0.3400	+36.000%	91	4,140	-11.765%
2026-09-08	0.4600	0.5000	0.2500	0.2500	-56.897%	150	4,049	+20.000%
2026-09-04	0.5700	0.5800	0.5700	0.5800	-19.444%	2	3,916	-48.276%
2026-09-03	0.7200	0.7200	0.7200	0.7200	+10.769%	1	3,916	-58.333%
2026-09-02	0.7500	0.7500	0.6500	0.6500	0.000%	8	3,916	-53.846%
2026-09-01	0.7600	0.7700	0.6000	0.6500	+8.333%	25	3,908	-53.846%
2026-08-31	0.5700	0.6000	0.5600	0.6000	+3.448%	72	3,915	-50.000%
2026-08-28	0.6600	0.7000	0.5500	0.5800	-17.143%	691	3,857	-48.276%
2026-08-27	0.7900	0.8500	0.7000	0.7000	-30.000%	668	3,758	-57.143%
2026-08-26	1.1000	1.1100	1.0000	1.0000	-25.373%	137	3,552	-70.000%
2026-08-25	1.2800	1.5000	1.1900	1.3400	-6.294%	260	3,500	-77.612%
2026-08-24	1.4300	1.4300	1.4300	1.4300	+20.168%	2	3,371	-79.021%
2026-08-21	1.0200	1.4700	0.9600	1.1900	-29.586%	4,484	3,371	-74.790%
2026-08-19	1.0200	1.8200	1.0200	1.6900	+177.049%	94	1,022	-82.249%
2026-08-18	0.6500	0.6500	0.5900	0.6100	-7.576%	223	1,002	-50.820%
2026-08-10	0.6600	0.6600	0.6600	0.6600	+32.000%	1	953	-54.545%
2026-08-06	0.4800	0.5000	0.4800	0.5000	+16.279%	3	953	-40.000%
2026-08-05	0.4300	0.4300	0.4300	0.4300	+7.500%	5	954	-30.233%
2026-07-31	0.4000	0.4000	0.4000	0.4000	-14.894%	5	949	-25.000%
2026-07-30	0.4700	0.4700	0.4700	0.4700	-31.884%	2	954	-36.170%
2026-07-29	0.5700	0.7300	0.5700	0.6900	+102.941%	26	954	-56.522%
2026-07-14	0.3400	0.3400	0.3400	0.3400	-54.667%	100	947	-11.765%
2026-07-07	0.7600	0.8000	0.7500	0.7500	+66.667%	5	947	-60.000%
2026-07-06	0.4500	0.4500	0.4500	0.4500	-18.182%	100	946	-33.333%
2026-07-02	0.6000	0.6000	0.5500	0.5500	+14.583%	200	746	-45.455%
2026-07-01	0.4800	0.4800	0.4800	0.4800	-5.882%	1	746	-37.500%
2026-06-30	0.5100	0.5100	0.5100	0.5100	+2.000%	1	746	-41.176%
2026-06-29	0.5000	0.5000	0.5000	0.5000	-3.846%	2	746	-40.000%
2026-06-26	0.5200	0.5200	0.5200	0.5200	+100.000%	1	744	-42.308%
2026-06-11	0.2600	0.2600	0.2600	0.2600	-13.333%	100	744	+15.385%
2026-06-10	0.3000	0.3000	0.3000	0.3000	+130.769%	1	844	0.000%
2026-05-07	0.1300	0.1300	0.1300	0.1300	-13.333%	1	845	+130.769%
2026-05-05	0.1500	0.1500	0.1500	0.1500	0.000%	1	845	+100.000%
2026-04-30	0.1500	0.1500	0.1500	0.1500	+50.000%	1	844	+100.000%
2026-04-16	0.1000	0.1000	0.1000	0.1000	-56.522%	1	843	+200.000%
2026-04-08	0.2300	0.2300	0.2300	0.2300	-23.333%	10	843	+30.435%
2026-03-20	0.3000	0.3000	0.3000	0.3000	+20.000%	15	833	0.000%
2026-03-17	0.2500	0.2500	0.2500	0.2500	-30.556%	400	833	+20.000%
2026-03-06	0.3600	0.3600	0.3600	0.3600	-40.000%	1	838	-16.667%
2026-03-02	0.6300	0.7000	0.6000	0.6000	+20.000%	7	839	-50.000%
2026-02-26	0.5000	0.5000	0.5000	0.5000	+11.111%	1	835	-40.000%
2026-02-04	0.4500	0.4500	0.4500	0.4500	-2.174%	1	834	-33.333%
2026-02-02	0.4600	0.4600	0.4600	0.4600	+24.324%	2	833	-34.783%
2026-01-28	0.3700	0.3700	0.3700	0.3700	-32.727%	4	834	-18.919%
2026-01-23	0.6100	0.6100	0.5200	0.5500	-5.172%	10	834	-45.455%
2026-01-22	0.5800	0.5800	0.5800	0.5800	-14.706%	1	824	-48.276%
2026-01-09	0.7000	0.7000	0.6800	0.6800	-1.449%	4	824	-55.882%
2026-01-08	0.8200	0.8200	0.6900	0.6900	-5.479%	15	824	-56.522%
2026-01-07	0.7300	0.7300	0.7300	0.7300	+37.736%	14	837	-58.904%
2026-01-06	0.4300	0.5300	0.4300	0.5300	+3.922%	21	823	-43.396%
2025-12-30	0.5300	0.5300	0.5100	0.5100	0.000%	250	828	-41.176%
2025-12-16	0.5100	0.5100	0.5100	0.5100	0.000%	50	578	-41.176%
2025-12-12	0.5000	0.5100	0.5000	0.5100	-34.615%	400	538	-41.176%
2025-12-01	0.7500	0.7800	0.7500	0.7800	+5.405%	4	138	-61.538%
2025-11-21	0.8400	0.8600	0.6900	0.7400	+45.098%	110	134	-59.459%
2025-11-17	0.5600	0.5600	0.5100	0.5100	+45.714%	10	26	-41.176%
2025-11-11	0.3500	0.3500	0.3500	0.3500	-25.532%	2	24	-14.286%
2025-11-04	0.4700	0.4700	0.4700	0.4700	+30.556%	1	24	-36.170%
2025-10-20	0.3600	0.3600	0.3600	0.3600	+28.571%	2	23	-16.667%
2025-08-11	0.2800	0.2800	0.2800	0.2800	-26.316%	1	21	+7.143%
2025-07-28	0.3800	0.3800	0.3800	0.3800	+52.000%	5	21	-21.053%
2025-07-25	0.2400	0.2500	0.2400	0.2500	+56.250%	3	21	+20.000%
2025-07-21	0.2000	0.2000	0.1600	0.1600	-36.000%	3	21	+87.500%
2025-07-17	0.2500	0.2500	0.2500	0.2500	-10.714%	1	18	+20.000%
2025-05-29	0.2800	0.2800	0.2800	0.2800	-41.667%	1	17	+7.143%
2025-04-28	0.4800	0.4800	0.4800	0.4800	-56.757%	1	16	-37.500%
2025-03-05	1.1100	1.1100	1.1100	1.1100	0.000%	1	15	-72.973%
2025-02-04	1.1100	1.1100	1.1100	1.1100	+6.731%	5	16	-72.973%
2025-02-03	1.0400	1.0400	1.0400	1.0400	-16.129%	1	11	-71.154%
2025-01-28	1.2300	1.2400	1.2300	1.2400	+7.826%	4	10	-75.806%
2024-11-05	1.1500	1.1500	1.1500	1.1500	-17.857%	4	6	-73.913%
2024-10-21	1.4000	1.4000	1.4000	1.4000	0.000%	2	2	-78.571%

.dark-mode .ZsMb9R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZsMb9R{ color: #333333; background-color: white; border: 2px solid #333333; }XLV20270115C200XLV Jan 15 2027 200.00 Call (XLV270115C00200000)option OPRA

XLV20270115C200
XLV Jan 15 2027 200.00 Call (XLV270115C00200000)
option OPRA